Hive Historical Data

HIVE Page 10
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.235
+5.79%
$ 87.51 million $ 6 million
Mar 10, 2025 $ 0.222
-3.23%
$ 82.74 million $ 5.14 million
Mar 9, 2025 $ 0.23
-12.07%
$ 85.49 million $ 6.31 million
Mar 8, 2025 $ 0.261
-0.65%
$ 97.2 million $ 2.48 million
Mar 7, 2025 $ 0.263
-0.16%
$ 97.87 million $ 5.33 million
Mar 6, 2025 $ 0.264
-2.25%
$ 98.03 million $ 3.39 million
Mar 5, 2025 $ 0.27
+3.58%
$ 100.31 million $ 4.34 million
Mar 4, 2025 $ 0.26
-3.37%
$ 96.86 million $ 7.33 million
Mar 3, 2025 $ 0.27
-12.24%
$ 100.29 million $ 10.33 million
Mar 2, 2025 $ 0.307
+6.07%
$ 114.29 million $ 26.6 million
Mar 1, 2025 $ 0.29
+2.74%
$ 107.75 million $ 9.63 million
Feb 28, 2025 $ 0.282
-1.59%
$ 104.87 million $ 7.8 million
Feb 27, 2025 $ 0.286
+0.75%
$ 106.53 million $ 4.51 million
Feb 26, 2025 $ 0.284
-2.04%
$ 105.69 million $ 5.19 million
Feb 25, 2025 $ 0.29
-1.09%
$ 107.95 million $ 9.13 million
Feb 24, 2025 $ 0.293
-14.15%
$ 109.12 million $ 5.74 million
Feb 23, 2025 $ 0.342
-1.85%
$ 127.09 million $ 5.17 million
Feb 22, 2025 $ 0.348
+1.76%
$ 129.5 million $ 8.06 million
Feb 21, 2025 $ 0.342
+1.65%
$ 127.19 million $ 8.91 million
Feb 20, 2025 $ 0.336
+0.15%
$ 125.1 million $ 5.05 million
Feb 19, 2025 $ 0.336
-0.24%
$ 124.91 million $ 4.18 million
Feb 18, 2025 $ 0.337
+2.47%
$ 125.23 million $ 14.35 million
Feb 17, 2025 $ 0.329
-0.92%
$ 122.24 million $ 5.68 million
Feb 16, 2025 $ 0.332
-2.86%
$ 123.38 million $ 18.48 million
Feb 15, 2025 $ 0.341
+5.77%
$ 127.02 million $ 16.72 million
Feb 14, 2025 $ 0.323
+3.00%
$ 120.17 million $ 5.76 million
Feb 13, 2025 $ 0.314
-3.90%
$ 116.69 million $ 4.62 million
Feb 12, 2025 $ 0.327
+5.58%
$ 121.45 million $ 17.6 million
Feb 11, 2025 $ 0.309
-5.20%
$ 115.03 million $ 4.66 million
Feb 10, 2025 $ 0.326
-2.08%
$ 121.42 million $ 6.28 million
Feb 9, 2025 $ 0.333
+7.52%
$ 124 million $ 19.34 million
Feb 8, 2025 $ 0.31
+4.97%
$ 115.39 million $ 3.27 million
Feb 7, 2025 $ 0.296
-0.65%
$ 109.92 million $ 5.7 million
Feb 6, 2025 $ 0.297
-4.68%
$ 110.62 million $ 4.74 million
Feb 5, 2025 $ 0.312
-3.54%
$ 116.07 million $ 5.21 million
Feb 4, 2025 $ 0.324
-7.06%
$ 120.36 million $ 7.64 million
Feb 3, 2025 $ 0.348
+6.34%
$ 129.58 million $ 34.46 million
Feb 2, 2025 $ 0.328
-12.43%
$ 121.85 million $ 10.56 million
Feb 1, 2025 $ 0.374
-6.40%
$ 139.26 million $ 5 million
Jan 31, 2025 $ 0.4
-4.56%
$ 148.73 million $ 6.94 million
Jan 30, 2025 $ 0.419
+2.00%
$ 155.81 million $ 9.03 million
Jan 29, 2025 $ 0.411
+2.39%
$ 152.77 million $ 9.51 million
Jan 28, 2025 $ 0.401
-3.12%
$ 149.31 million $ 12.7 million
Jan 27, 2025 $ 0.414
+2.04%
$ 154.12 million $ 37.37 million
Jan 26, 2025 $ 0.406
-7.01%
$ 151.15 million $ 9.08 million
Jan 25, 2025 $ 0.438
-9.40%
$ 162.82 million $ 21.08 million
Jan 24, 2025 $ 0.483
+23.75%
$ 179.6 million $ 72.67 million
Jan 23, 2025 $ 0.39
-1.60%
$ 145.1 million $ 6.78 million
Jan 22, 2025 $ 0.396
-1.85%
$ 147.46 million $ 4.57 million
Jan 21, 2025 $ 0.404
-0.09%
$ 150.23 million $ 7.87 million